Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Assura (AGR) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 48.16 48.16 48.16 48.16 0
17th Apr 2025 (Thu) 47.82 48.16 47.80 48.16 44,359,054
16th Apr 2025 (Wed) 47.82 47.88 47.78 47.82 20,049,513
15th Apr 2025 (Tue) 47.80 47.90 47.66 47.82 71,806,564
14th Apr 2025 (Mon) 47.98 47.98 47.68 47.74 23,606,374
11th Apr 2025 (Fri) 47.76 48.02 47.60 47.68 18,869,715
10th Apr 2025 (Thu) 47.80 47.80 47.52 47.74 56,188,637
9th Apr 2025 (Wed) 47.40 47.86 47.22 47.50 306,625,276
8th Apr 2025 (Tue) 44.50 45.58 44.00 45.20 9,693,389
7th Apr 2025 (Mon) 45.20 45.70 42.16 44.00 22,066,240
4th Apr 2025 (Fri) 47.30 47.50 45.84 45.84 21,109,932
3rd Apr 2025 (Thu) 46.90 48.86 46.40 47.24 35,822,222
2nd Apr 2025 (Wed) 46.60 46.60 46.00 46.48 9,657,445
1st Apr 2025 (Tue) 46.00 46.32 45.86 46.00 12,337,312
31st Mar 2025 (Mon) 47.00 47.00 46.14 46.22 178,724,446
28th Mar 2025 (Fri) 46.08 46.62 46.08 46.32 6,697,427
27th Mar 2025 (Thu) 46.50 46.60 46.16 46.24 8,503,833
26th Mar 2025 (Wed) 47.50 47.50 46.32 46.52 12,414,336
25th Mar 2025 (Tue) 47.20 47.24 46.56 46.70 46,448,690
24th Mar 2025 (Mon) 46.34 47.24 46.34 47.04 18,043,422
21st Mar 2025 (Fri) 47.04 47.12 46.72 46.90 22,555,392
20th Mar 2025 (Thu) 46.86 47.20 46.84 46.86 15,587,828
19th Mar 2025 (Wed) 47.28 47.28 46.76 46.90 39,240,898
18th Mar 2025 (Tue) 47.14 47.26 46.86 46.88 20,291,471
17th Mar 2025 (Mon) 46.80 47.10 46.50 47.08 7,227,099
14th Mar 2025 (Fri) 46.46 46.66 46.32 46.60 20,877,201
13th Mar 2025 (Thu) 46.52 47.00 46.38 46.38 11,681,756
12th Mar 2025 (Wed) 47.18 47.18 46.44 46.70 32,449,854
11th Mar 2025 (Tue) 46.58 47.28 46.36 46.66 46,442,965
10th Mar 2025 (Mon) 46.50 46.78 46.30 46.56 91,959,044
7th Mar 2025 (Fri) 40.00 41.00 40.00 40.74 6,506,448
6th Mar 2025 (Thu) 40.58 40.62 39.56 40.34 26,685,379
5th Mar 2025 (Wed) 41.58 41.58 40.72 41.00 11,196,858
4th Mar 2025 (Tue) 40.86 41.60 40.86 41.10 15,054,671
3rd Mar 2025 (Mon) 42.76 42.76 40.78 40.78 8,402,025
28th Feb 2025 (Fri) 42.00 42.06 41.64 41.72 14,744,957
27th Feb 2025 (Thu) 42.38 42.92 41.96 42.14 5,921,259
26th Feb 2025 (Wed) 42.00 43.04 42.00 42.70 9,188,247
25th Feb 2025 (Tue) 42.70 43.14 42.14 42.14 8,777,737
24th Feb 2025 (Mon) 43.82 44.60 42.96 42.96 13,008,761
21st Feb 2025 (Fri) 43.44 44.14 43.40 44.08 6,372,299
20th Feb 2025 (Thu) 43.86 43.86 43.24 43.50 5,698,271
19th Feb 2025 (Wed) 43.20 43.60 43.12 43.40 13,376,846
FTSE 100 Latest
Value8,275.66
Change0.00